Wednesday, July 16, 2025 12:04:06 PM - Markets open
VN-INDEX 1,464.14 +3.49/+0.24%
HNX-INDEX 241.29 +0.96/+0.40%
UPCOM-INDEX 103.26 +0.23/+0.22%
Vinh Hoan Corporation (VHC : HOSE)
Consumer Goods : Farming & Fishing & Plantations
57.20 -0.50/-0.87%
11:59:22 AM
Closing price on 11/12/2021
67.40 +0.90/+1.35%
Open 66.90
High 67.60
Low 66.00
Volume 1,054,900
Split-adjusted Price 50.07

Create Alert at: 54 60 63 ...
VHC Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
11/12/2021 +0.90 / +1.35% 66.90 67.60 66.00 67.40 66.83 50.07 1,054,900
11/11/2021 -0.50 / -0.75% 66.50 67.70 65.60 66.50 66.33 49.40 973,800
11/10/2021 +0.70 / +1.06% 66.20 67.90 65.50 67.00 66.83 49.77 1,172,700
11/9/2021 -0.70 / -1.04% 67.10 67.10 65.70 66.30 66.16 49.25 937,800
11/8/2021 +2.30 / +3.55% 65.00 67.10 64.80 67.00 66.48 49.77 2,107,300
11/5/2021 +1.90 / +3.03% 63.70 66.00 62.80 64.70 64.55 48.07 1,113,900
11/4/2021 +1.70 / +2.78% 61.10 63.90 60.90 62.80 62.25 46.65 1,355,900
11/3/2021 -4.20 / -6.43% 65.00 65.50 60.80 61.10 63.06 45.39 2,732,300
11/2/2021 +0.80 / +1.24% 64.90 65.80 64.50 65.30 65.24 48.51 946,700
11/1/2021 +1.50 / +2.38% 63.00 65.80 62.70 64.50 64.48 47.92 1,186,600
10/29/2021 +0.50 / +0.80% 62.50 63.90 61.10 63.00 62.22 46.80 2,009,200
10/28/2021 -1.00 / -1.57% 63.90 63.90 62.50 62.50 63.03 46.43 1,591,700
10/27/2021 0.00 / 0.00% 64.00 64.50 63.00 63.50 63.68 47.17 1,439,700
10/26/2021 +3.50 / +5.83% 60.00 63.50 60.00 63.50 61.78 47.17 1,830,500
10/25/2021 -1.90 / -3.07% 62.00 63.00 60.00 60.00 62.15 44.57 1,869,000
10/22/2021 +2.40 / +4.03% 60.00 61.90 59.30 61.90 61.08 45.98 2,264,300
10/21/2021 +1.30 / +2.23% 58.90 60.00 58.80 59.50 59.35 44.20 2,774,000
10/20/2021 +0.50 / +0.87% 58.20 58.20 57.00 58.20 57.66 43.24 1,248,200
10/19/2021 +0.70 / +1.23% 56.80 57.90 56.50 57.70 57.44 42.86 1,177,100
10/18/2021 -1.20 / -2.06% 58.00 58.70 56.70 57.00 57.83 42.34 1,174,700
10/15/2021 +1.20 / +2.11% 57.00 58.80 56.70 58.20 57.85 43.24 1,750,400
10/14/2021 -0.60 / -1.04% 57.50 58.00 57.00 57.00 57.30 42.34 1,142,500
10/13/2021 +0.60 / +1.05% 57.30 57.90 56.60 57.60 57.19 42.79 1,141,500
10/12/2021 -0.10 / -0.18% 56.60 58.00 56.30 57.00 57.02 42.34 913,500
10/11/2021 -0.10 / -0.17% 57.20 57.50 56.00 57.10 56.76 42.42 1,248,200
10/8/2021 +1.60 / +2.88% 55.50 58.90 55.30 57.20 57.11 42.49 2,255,600
10/7/2021 +0.80 / +1.46% 54.80 56.00 54.10 55.60 55.27 41.30 2,050,800
10/6/2021 +0.10 / +0.18% 54.80 55.10 54.00 54.80 54.66 40.71 637,300
10/5/2021 +0.50 / +0.92% 54.90 55.20 54.20 54.70 54.82 40.64 1,139,600
10/4/2021 +1.80 / +3.44% 52.40 55.80 52.20 54.20 54.27 40.26 2,679,000
VHC News
29/04 VHC: Explanation for consolidated & separate FS Q1.2025
28/04 VHC: Change in personnel
25/04 VHC: MInutes & Resolution of the 2025 AGM
22/04 VHC: Suuplementary documents of the 2025 AGM
21/04 VHC: Anual Report 2024
Related Companies
Volume Price Change
AAM  400 7.45 -0.27%
ABT  600 49.60 -0.80%
ACL  25,700 12.30 0.00%
AGF  0 2.30 0.00%
ANV  2,282,300 22.55 1.12%
APT  0 2.50 0.00%
AVF  0 0.40 0.00%
BAF  1,197,700 33.40 -0.89%
Market Update
Last updated at 12:00:01 PM
VN-INDEX 1,464.14 +3.49/+0.24%
Real-time chart
Top 5 Actives
Top 5 Gainers
Top 5 Losers
We continuously improve our services, here are the latest updates...
Portfolio
Allow you to monitor a customised group of securities. You can set up multiple Portfolios to help you better manage your investments.
Trigger Alerts
Get up-to-date alerts delivered directly to your email address.
Stock Screener
Allow you to filter the market and find exactly what sort of company you are looking for.
Live Terminal
Get instant access to FREE REAL-TIME streaming quotes for hundreds of stocks from HOSE, HNX and UPCOM exchanges.